Singapore markets close in 3 hours 59 minutes

Invesco QQQ Trust (QQQ)

NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
286.92-1.90 (-0.66%)
At close: 01:00PM EST
286.84 -0.08 (-0.03%)
After hours: 04:59PM EST
In the money
Show:ListStraddle
Strike:295.00
Callsfor28 November 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
QQQ221128C002950002022-11-25 1:12PM EST2022-11-280.010.010.02-0.17-94.44%3,6612,26524.61%
QQQ221129C002950002022-11-25 1:08PM EST2022-11-290.070.060.09-0.30-81.08%41274022.27%
QQQ221130C002950002022-11-25 1:05PM EST2022-11-300.280.280.31-0.52-65.00%6355,39524.17%
QQQ221201C002950002022-11-25 1:06PM EST2022-12-010.450.460.49-0.57-55.88%2493,16123.90%
QQQ221202C002950002022-11-25 1:10PM EST2022-12-020.800.800.85-0.72-47.37%1,28912,12525.78%
QQQ221205C002950002022-11-25 1:11PM EST2022-12-051.041.031.08-0.78-42.86%18557922.36%
QQQ221207C002950002022-11-25 1:14PM EST2022-12-071.471.411.48-0.78-34.67%5528122.83%
QQQ221209C002950002022-11-25 1:08PM EST2022-12-091.881.891.96-0.98-34.27%1,22222,01423.73%
QQQ221212C002950002022-11-25 1:14PM EST2022-12-122.182.112.19-0.89-28.99%2645722.41%
QQQ221214C002950002022-11-25 12:51PM EST2022-12-143.443.303.38-0.73-17.51%2961,03426.56%
QQQ221216C002950002022-11-25 1:14PM EST2022-12-163.793.743.81-1.01-21.04%68337,93326.94%
QQQ221223C002950002022-11-25 12:02PM EST2022-12-234.664.454.56-0.93-16.64%3544025.68%
QQQ221230C002950002022-11-25 1:12PM EST2022-12-305.275.235.35-0.94-15.14%1373,09325.24%
QQQ230106C002950002022-11-25 10:18AM EST2023-01-066.736.156.32+6.73-2925.60%
QQQ230120C002950002022-11-25 1:10PM EST2023-01-208.078.088.19-1.24-13.32%5624,10326.42%
QQQ230217C002950002022-11-25 12:46PM EST2023-02-1711.7711.6111.75-1.14-8.83%52,22228.11%
QQQ230317C002950002022-11-25 1:08PM EST2023-03-1714.5414.5614.69-1.15-7.33%5713,93928.98%
QQQ230331C002950002022-11-23 2:24PM EST2023-03-3116.9715.7015.910.00-428529.13%
QQQ230616C002950002022-11-25 12:42PM EST2023-06-1622.7122.5422.79-0.92-3.89%7214,58630.98%
QQQ230630C002950002022-11-23 11:32AM EST2023-06-3024.5023.1723.470.00-178530.73%
QQQ230915C002950002022-11-25 9:58AM EST2023-09-1529.5728.6729.30-0.89-2.92%11,09132.06%
QQQ230929C002950002022-11-23 10:03AM EST2023-09-2930.8829.2629.920.00-336031.91%
QQQ231215C002950002022-11-25 10:55AM EST2023-12-1535.0134.1035.00+0.31+0.89%12,92932.87%
QQQ240119C002950002022-11-23 3:05PM EST2024-01-1937.3635.5936.560.00-465132.74%
QQQ240315C002950002022-11-21 3:30PM EST2024-03-1537.2038.6239.820.00-21233.26%
QQQ240621C002950002022-11-17 3:02PM EST2024-06-2143.2043.2144.690.00-135,62333.70%
QQQ241220C002950002022-11-11 10:50AM EST2024-12-2052.7650.1552.510.00-130934.17%
QQQ250117C002950002022-11-23 3:40PM EST2025-01-1754.0650.0055.000.00-413635.07%
Putsfor28 November 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
QQQ221128P002950002022-11-25 10:33AM EST2022-11-287.547.878.45+1.74+30.00%3727443.95%
QQQ221129P002950002022-11-25 1:02PM EST2022-11-298.328.078.28+1.75+26.64%483726.47%
QQQ221130P002950002022-11-25 12:25PM EST2022-11-308.028.268.46+1.25+18.46%5641425.59%
QQQ221201P002950002022-11-25 10:23AM EST2022-12-017.958.388.57+0.23+2.98%1721323.90%
QQQ221202P002950002022-11-25 1:03PM EST2022-12-028.838.519.00+1.61+22.30%9477326.56%
QQQ221205P002950002022-11-25 11:28AM EST2022-12-059.008.909.08+1.40+18.42%2431821.69%
QQQ221207P002950002022-11-23 12:57PM EST2022-12-0710.439.249.420.00-137321.88%
QQQ221209P002950002022-11-25 11:59AM EST2022-12-099.439.619.78+0.50+5.60%2035522.19%
QQQ221212P002950002022-11-25 11:46AM EST2022-12-129.759.819.98+0.31+3.28%126320.92%
QQQ221214P002950002022-11-25 10:11AM EST2022-12-1410.7910.9311.08+0.79+7.90%5293624.85%
QQQ221216P002950002022-11-25 12:57PM EST2022-12-1611.3811.2611.39+0.79+7.46%14834,37024.84%
QQQ221223P002950002022-11-23 11:38AM EST2022-12-2311.8912.2912.460.00-2017925.06%
QQQ221230P002950002022-11-25 12:55PM EST2022-12-3013.0112.8613.03+0.50+4.00%391,85224.01%
QQQ230106P002950002022-11-25 10:18AM EST2023-01-0613.2113.5113.92+13.21-1324.29%
QQQ230120P002950002022-11-25 1:02PM EST2023-01-2015.1515.0315.17+0.63+4.34%25127,31823.86%
QQQ230217P002950002022-11-25 12:38PM EST2023-02-1717.6117.6117.76+0.86+5.13%3146924.26%
QQQ230317P002950002022-11-25 9:47AM EST2023-03-1719.7719.6219.77+0.87+4.60%712,40624.19%
QQQ230331P002950002022-11-25 9:33AM EST2023-03-3120.8520.6320.83+0.65+3.22%249924.38%
QQQ230616P002950002022-11-25 10:05AM EST2023-06-1624.7124.8225.04-0.21-0.84%1010,97824.13%
QQQ230630P002950002022-11-25 10:02AM EST2023-06-3025.2925.3225.60+0.49+1.98%3918623.98%
QQQ230915P002950002022-11-25 10:01AM EST2023-09-1528.2728.3028.57+0.47+1.69%12,72723.48%
QQQ230929P002950002022-10-11 8:55AM EST2023-09-2945.150.000.000.00--10.00%
QQQ231215P002950002022-11-22 3:20PM EST2023-12-1532.5031.2031.540.00-32,56323.04%
QQQ240119P002950002022-11-25 11:59AM EST2024-01-1931.9431.8932.37+0.38+1.20%72,30822.73%
QQQ240315P002950002022-11-10 10:03AM EST2024-03-1537.8633.1833.840.00-2122.48%
QQQ240621P002950002022-11-23 12:06PM EST2024-06-2135.6835.2635.850.00-24,74621.87%
QQQ241220P002950002022-11-21 2:00PM EST2024-12-2041.4238.5639.390.00-12,55421.21%
QQQ250117P002950002022-11-18 3:28PM EST2025-01-1741.2837.0042.000.00-1316622.39%